9625 (株)セレスポ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2015-12-29 | 358 | 358 | 355 | 356 | 20,000 | 356 |
| 2015-12-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2015-12-25 | 349 | 350 | 348 | 348 | 11,000 | 348 |
| 2015-12-24 | 350 | 350 | 349 | 349 | 8,000 | 349 |
| 2015-12-22 | 350 | 354 | 350 | 354 | 3,000 | 354 |
| 2015-12-21 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2015-12-18 | 350 | 351 | 350 | 351 | 8,000 | 351 |
| 2015-12-17 | 351 | 353 | 351 | 351 | 4,000 | 351 |
| 2015-12-16 | 354 | 354 | 351 | 351 | 4,000 | 351 |
| 2015-12-15 | 355 | 355 | 352 | 352 | 5,000 | 352 |
| 2015-12-14 | 354 | 355 | 354 | 355 | 6,000 | 355 |
| 2015-12-11 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2015-12-10 | 355 | 356 | 355 | 355 | 4,000 | 355 |
| 2015-12-09 | 357 | 357 | 355 | 356 | 9,000 | 356 |
| 2015-12-07 | 362 | 362 | 358 | 358 | 15,000 | 358 |
| 2015-12-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-12-03 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2015-12-02 | 357 | 360 | 357 | 360 | 3,000 | 360 |
| 2015-12-01 | 359 | 359 | 356 | 356 | 5,000 | 356 |
| 2015-11-30 | 359 | 365 | 357 | 360 | 6,000 | 360 |
| 2015-11-27 | 358 | 358 | 356 | 357 | 7,000 | 357 |
| 2015-11-26 | 355 | 360 | 355 | 359 | 22,000 | 359 |
| 2015-11-25 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2015-11-24 | 381 | 381 | 360 | 360 | 4,000 | 360 |
| 2015-11-20 | 352 | 385 | 352 | 383 | 7,000 | 383 |
| 2015-11-19 | 352 | 353 | 352 | 352 | 6,000 | 352 |
| 2015-11-18 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2015-11-17 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2015-11-16 | 352 | 352 | 352 | 352 | 11,000 | 352 |
| 2015-11-13 | 352 | 355 | 352 | 355 | 16,000 | 355 |
| 2015-11-12 | 356 | 360 | 350 | 360 | 13,000 | 360 |
| 2015-11-11 | 357 | 360 | 357 | 360 | 8,000 | 360 |
| 2015-11-10 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 2015-11-09 | 360 | 360 | 357 | 357 | 6,000 | 357 |
| 2015-11-06 | 360 | 363 | 357 | 360 | 8,000 | 360 |
| 2015-11-05 | 357 | 360 | 357 | 360 | 5,000 | 360 |
| 2015-11-04 | 360 | 360 | 357 | 357 | 8,000 | 357 |
| 2015-11-02 | 357 | 357 | 355 | 357 | 14,000 | 357 |
| 2015-10-29 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2015-10-28 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2015-10-27 | 359 | 359 | 358 | 358 | 3,000 | 358 |
| 2015-10-26 | 362 | 362 | 358 | 361 | 8,000 | 361 |
| 2015-10-23 | 361 | 362 | 359 | 362 | 7,000 | 362 |
| 2015-10-20 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2015-10-19 | 360 | 360 | 354 | 360 | 6,000 | 360 |
| 2015-10-16 | 360 | 360 | 352 | 360 | 16,000 | 360 |
| 2015-10-15 | 365 | 365 | 357 | 360 | 16,000 | 360 |
| 2015-10-14 | 369 | 369 | 355 | 359 | 18,000 | 359 |
| 2015-10-13 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2015-10-09 | 362 | 370 | 361 | 370 | 10,000 | 370 |
| 2015-10-08 | 362 | 362 | 362 | 362 | 4,000 | 362 |
| 2015-10-07 | 363 | 363 | 362 | 362 | 6,000 | 362 |
| 2015-10-06 | 370 | 370 | 363 | 363 | 12,000 | 363 |
| 2015-10-05 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2015-10-02 | 364 | 364 | 363 | 363 | 4,000 | 363 |
| 2015-10-01 | 371 | 371 | 365 | 365 | 3,000 | 365 |
| 2015-09-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-09-29 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2015-09-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-09-25 | 367 | 368 | 367 | 368 | 5,000 | 368 |
| 2015-09-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2015-09-17 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2015-09-16 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2015-09-15 | 378 | 378 | 375 | 375 | 2,000 | 375 |
| 2015-09-14 | 370 | 379 | 370 | 378 | 5,000 | 378 |
| 2015-09-10 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2015-09-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-09-07 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2015-09-04 | 376 | 376 | 370 | 370 | 4,000 | 370 |
| 2015-09-03 | 382 | 382 | 376 | 376 | 2,000 | 376 |
| 2015-09-02 | 374 | 382 | 374 | 382 | 3,000 | 382 |
| 2015-09-01 | 380 | 382 | 380 | 380 | 18,000 | 380 |
| 2015-08-31 | 385 | 388 | 382 | 388 | 13,000 | 388 |
| 2015-08-28 | 370 | 385 | 370 | 385 | 12,000 | 385 |
| 2015-08-27 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 2015-08-26 | 365 | 370 | 363 | 370 | 14,000 | 370 |
| 2015-08-25 | 350 | 370 | 334 | 370 | 26,000 | 370 |
| 2015-08-24 | 401 | 401 | 372 | 372 | 18,000 | 372 |
| 2015-08-21 | 416 | 416 | 406 | 406 | 15,000 | 406 |
| 2015-08-19 | 431 | 431 | 430 | 431 | 5,000 | 431 |
| 2015-08-18 | 420 | 431 | 420 | 431 | 4,000 | 431 |
| 2015-08-17 | 426 | 430 | 422 | 422 | 5,000 | 422 |
| 2015-08-14 | 416 | 418 | 416 | 418 | 2,000 | 418 |
| 2015-08-13 | 411 | 415 | 408 | 415 | 9,000 | 415 |
| 2015-08-12 | 431 | 432 | 414 | 419 | 29,000 | 419 |
| 2015-08-11 | 450 | 450 | 443 | 443 | 15,000 | 443 |
| 2015-08-10 | 455 | 455 | 445 | 446 | 16,000 | 446 |
| 2015-08-07 | 454 | 463 | 453 | 463 | 3,000 | 463 |
| 2015-08-06 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2015-08-04 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2015-07-31 | 460 | 480 | 460 | 461 | 8,000 | 461 |
| 2015-07-30 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2015-07-28 | 444 | 445 | 444 | 445 | 4,000 | 445 |
| 2015-07-27 | 436 | 444 | 436 | 444 | 3,000 | 444 |
| 2015-07-24 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2015-07-23 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2015-07-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-07-16 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2015-07-15 | 447 | 447 | 447 | 447 | 11,000 | 447 |
| 2015-07-14 | 440 | 442 | 440 | 442 | 3,000 | 442 |
| 2015-07-13 | 436 | 437 | 434 | 437 | 4,000 | 437 |
| 2015-07-10 | 428 | 436 | 428 | 436 | 3,000 | 436 |
| 2015-07-09 | 424 | 425 | 418 | 425 | 23,000 | 425 |
| 2015-07-08 | 440 | 440 | 427 | 437 | 9,000 | 437 |
| 2015-07-03 | 444 | 444 | 443 | 444 | 4,000 | 444 |
| 2015-07-02 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2015-07-01 | 434 | 437 | 434 | 437 | 2,000 | 437 |
| 2015-06-30 | 422 | 437 | 422 | 435 | 7,000 | 435 |
| 2015-06-29 | 424 | 429 | 422 | 425 | 25,000 | 425 |
| 2015-06-26 | 440 | 441 | 440 | 440 | 3,000 | 440 |
| 2015-06-25 | 445 | 447 | 445 | 447 | 5,000 | 447 |
| 2015-06-24 | 442 | 485 | 442 | 449 | 22,000 | 449 |
| 2015-06-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-06-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-06-17 | 430 | 436 | 430 | 436 | 23,000 | 436 |
| 2015-06-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-06-15 | 420 | 430 | 416 | 430 | 33,000 | 430 |
| 2015-06-12 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2015-06-09 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2015-06-08 | 421 | 421 | 417 | 417 | 2,000 | 417 |
| 2015-06-04 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-06-02 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 2015-05-29 | 420 | 420 | 416 | 416 | 4,000 | 416 |
| 2015-05-27 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2015-05-26 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2015-05-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-05-22 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2015-05-21 | 413 | 415 | 413 | 415 | 4,000 | 415 |
| 2015-05-20 | 418 | 418 | 416 | 416 | 3,000 | 416 |
| 2015-05-18 | 415 | 416 | 415 | 416 | 4,000 | 416 |
| 2015-05-15 | 418 | 418 | 416 | 416 | 2,000 | 416 |
| 2015-05-14 | 417 | 421 | 413 | 413 | 18,000 | 413 |
| 2015-05-13 | 417 | 425 | 417 | 425 | 10,000 | 425 |
| 2015-05-12 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 2015-05-11 | 428 | 430 | 417 | 417 | 24,000 | 417 |
| 2015-05-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2015-05-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-05-01 | 438 | 438 | 430 | 430 | 4,000 | 430 |
| 2015-04-30 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2015-04-28 | 438 | 438 | 436 | 436 | 3,000 | 436 |
| 2015-04-27 | 434 | 439 | 430 | 430 | 8,000 | 430 |
| 2015-04-24 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2015-04-23 | 430 | 440 | 430 | 440 | 9,000 | 440 |
| 2015-04-22 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2015-04-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-04-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-04-16 | 425 | 436 | 425 | 436 | 8,000 | 436 |
| 2015-04-15 | 436 | 436 | 430 | 430 | 11,000 | 430 |
| 2015-04-14 | 443 | 443 | 435 | 436 | 4,000 | 436 |
| 2015-04-13 | 439 | 440 | 436 | 436 | 6,000 | 436 |
| 2015-04-10 | 441 | 444 | 438 | 438 | 7,000 | 438 |
| 2015-04-09 | 439 | 439 | 435 | 435 | 5,000 | 435 |
| 2015-04-07 | 438 | 445 | 438 | 445 | 5,000 | 445 |
| 2015-04-06 | 441 | 441 | 438 | 438 | 7,000 | 438 |
| 2015-04-03 | 447 | 448 | 440 | 446 | 10,000 | 446 |
| 2015-04-02 | 441 | 447 | 441 | 446 | 13,000 | 446 |
| 2015-04-01 | 437 | 440 | 437 | 440 | 9,000 | 440 |
| 2015-03-31 | 432 | 447 | 432 | 440 | 11,000 | 440 |
| 2015-03-30 | 417 | 429 | 417 | 429 | 5,000 | 429 |
| 2015-03-26 | 421 | 421 | 413 | 420 | 19,000 | 420 |
| 2015-03-25 | 432 | 432 | 417 | 422 | 31,000 | 422 |
| 2015-03-24 | 449 | 449 | 430 | 438 | 44,000 | 438 |
| 2015-03-23 | 450 | 454 | 436 | 449 | 17,000 | 449 |
| 2015-03-20 | 449 | 452 | 444 | 452 | 6,000 | 452 |
| 2015-03-19 | 442 | 446 | 431 | 446 | 16,000 | 446 |
| 2015-03-18 | 443 | 458 | 442 | 443 | 15,000 | 443 |
| 2015-03-17 | 447 | 450 | 438 | 443 | 9,000 | 443 |
| 2015-03-16 | 447 | 447 | 434 | 447 | 11,000 | 447 |
| 2015-03-13 | 470 | 470 | 447 | 447 | 29,000 | 447 |
| 2015-03-12 | 423 | 447 | 416 | 430 | 38,000 | 430 |
| 2015-03-11 | 405 | 420 | 405 | 415 | 79,000 | 415 |
| 2015-03-10 | 395 | 402 | 395 | 402 | 4,000 | 402 |
| 2015-03-09 | 397 | 398 | 397 | 398 | 3,000 | 398 |
| 2015-03-06 | 385 | 397 | 385 | 397 | 10,000 | 397 |
| 2015-03-05 | 392 | 393 | 392 | 393 | 4,000 | 393 |
| 2015-03-04 | 396 | 396 | 392 | 392 | 2,000 | 392 |
| 2015-03-03 | 389 | 395 | 387 | 395 | 18,000 | 395 |
| 2015-03-02 | 391 | 395 | 391 | 395 | 14,000 | 395 |
| 2015-02-27 | 386 | 391 | 386 | 391 | 4,000 | 391 |
| 2015-02-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-02-25 | 384 | 390 | 384 | 390 | 12,000 | 390 |
| 2015-02-24 | 388 | 388 | 383 | 384 | 5,000 | 384 |
| 2015-02-23 | 388 | 389 | 382 | 385 | 22,000 | 385 |
| 2015-02-20 | 387 | 388 | 387 | 388 | 5,000 | 388 |
| 2015-02-19 | 389 | 389 | 385 | 387 | 8,000 | 387 |
| 2015-02-18 | 377 | 388 | 377 | 388 | 27,000 | 388 |
| 2015-02-17 | 381 | 385 | 379 | 383 | 11,000 | 383 |
| 2015-02-16 | 386 | 386 | 380 | 384 | 10,000 | 384 |
| 2015-02-13 | 387 | 387 | 365 | 386 | 41,000 | 386 |
| 2015-02-12 | 362 | 423 | 361 | 379 | 357,000 | 379 |
| 2015-02-10 | 346 | 346 | 340 | 343 | 17,000 | 343 |
| 2015-02-09 | 336 | 338 | 335 | 338 | 9,000 | 338 |
| 2015-02-06 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2015-02-04 | 333 | 333 | 330 | 330 | 6,000 | 330 |
| 2015-02-03 | 332 | 332 | 331 | 331 | 6,000 | 331 |
| 2015-02-02 | 333 | 334 | 333 | 333 | 9,000 | 333 |
| 2015-01-30 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2015-01-29 | 335 | 335 | 332 | 332 | 15,000 | 332 |
| 2015-01-28 | 336 | 336 | 335 | 335 | 3,000 | 335 |
| 2015-01-27 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2015-01-26 | 339 | 347 | 338 | 339 | 23,000 | 339 |
| 2015-01-22 | 328 | 328 | 326 | 326 | 4,000 | 326 |
| 2015-01-21 | 331 | 331 | 328 | 328 | 7,000 | 328 |
| 2015-01-20 | 327 | 329 | 327 | 329 | 5,000 | 329 |
| 2015-01-19 | 329 | 329 | 328 | 328 | 6,000 | 328 |
| 2015-01-16 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2015-01-15 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2015-01-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-01-13 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 2015-01-09 | 329 | 329 | 328 | 328 | 4,000 | 328 |
| 2015-01-08 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2015-01-07 | 328 | 328 | 327 | 327 | 4,000 | 327 |
| 2015-01-06 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2015-01-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
